U.S. markets closed

CYBER HORNET S&P 500 and Bitcoin 75/25 Strategy ETF (ZZZ)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
23.94-0.16 (-0.67%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202423.9423.9423.9423.9423.944
09 may 202424.1024.1024.1024.1024.1023
08 may 202423.9023.9023.9023.9023.9012
07 may 202424.0824.0824.0824.0824.087
06 may 202424.0524.0524.0024.0024.00527
03 may 202424.6224.6224.6224.6224.62537
02 may 2024------
01 may 202422.7222.7222.7222.7222.727
30 abr 202423.3423.3423.1023.1023.10412
29 abr 202423.7323.7323.7323.7323.7354
26 abr 202423.8523.8523.8523.8523.8575
25 abr 202423.5023.6923.5023.6923.69147
24 abr 202423.7823.7823.7823.7823.78110
23 abr 202424.0324.0324.0324.0324.036
22 abr 202423.8323.8323.8323.8323.833
19 abr 202423.4623.4623.4623.4623.4650
18 abr 202423.5023.5423.5023.5423.548,483
17 abr 202423.3423.3423.3423.3423.3416
16 abr 202423.6123.6123.6123.6123.6130
15 abr 202424.1724.1723.7523.7523.75328
12 abr 202424.3424.3424.3424.3424.3418
11 abr 202424.9824.9824.9824.9824.98239
10 abr 202424.6824.9124.6524.9124.9121,222
09 abr 202424.7924.8624.7924.8624.861,840
08 abr 202425.1325.1525.1225.1225.12565
05 abr 202424.6924.7024.6924.7024.703,971
04 abr 202424.9624.9624.5624.5624.56335
03 abr 202424.6224.6224.5524.5824.58302
02 abr 202424.5724.5724.3924.4424.441,183
01 abr 202425.0725.1225.0025.0025.0021,680
28 mar 202424.9924.9924.9924.9924.9939
27 mar 202424.7824.7824.7724.7724.77206
27 mar 20240.011782 Dividendo
26 mar 202424.7324.7324.7324.7324.71200
25 mar 202423.3524.9523.3524.9524.943,818
22 mar 202424.1124.2424.1124.2424.23413
21 mar 202424.2824.2824.2824.2824.27168
20 mar 202424.1224.1224.1224.1224.11308
19 mar 2024------
18 mar 202424.2124.2124.2124.2124.2013
15 mar 202424.3424.3924.3224.3924.371,101
14 mar 202425.0025.0024.5524.5524.546,595
13 mar 202425.0225.0924.9925.0125.002,053
12 mar 202425.0025.0024.8124.8124.80541
11 mar 202424.7324.7324.7324.7324.72286
08 mar 202424.2824.5324.2824.4224.41358
07 mar 202424.4424.4424.3724.4324.42392
06 mar 202424.2824.2924.1024.1024.09590
05 mar 202424.0124.0323.5323.5323.52879
04 mar 202424.3824.3824.3824.3824.37182
01 mar 202423.7723.7723.7723.7723.76139
29 feb 202423.6223.6823.4623.6223.6118,846
28 feb 202423.3423.7723.3323.3323.32885
27 feb 202422.9922.9922.9922.9922.98180
26 feb 202422.7122.7122.7122.7122.7011
23 feb 202422.4022.4022.4022.4022.3946
22 feb 202422.3922.4722.3922.4722.46106
21 feb 202421.9421.9421.9421.9421.9342
20 feb 202422.0522.0522.0522.0522.0442
16 feb 202422.1422.1422.1422.1422.13111
15 feb 202422.4022.4022.2922.2922.28208
14 feb 202422.1122.1122.1122.1122.1077
13 feb 202421.8521.8521.8521.8521.8438
12 feb 202422.0122.0122.0122.0122.0069
09 feb 202421.8121.8121.7221.7221.71313
08 feb 202421.4821.4821.4821.4821.47153
07 feb 202421.3321.3321.3321.3321.321
06 feb 202421.0021.0021.0021.0020.9925
05 feb 202420.8720.8720.8720.8720.866
02 feb 2024------
01 feb 202420.8420.8420.8420.8420.8389
31 ene 202420.6920.6920.6920.6920.68124
30 ene 202421.0521.0521.0521.0521.046
29 ene 202420.8821.0120.8821.0121.00152
26 ene 202420.7620.7620.7620.7620.7511
25 ene 202420.4520.4520.4520.4520.4419
24 ene 202420.4920.4920.3420.3420.33116
23 ene 202420.2920.3420.2920.2920.28229
22 ene 202420.4220.4220.4220.4220.4134
19 ene 202420.3220.5420.3220.5420.53536
18 ene 202420.1620.1620.1620.1620.15106
17 ene 202420.3220.3520.3220.3520.34226
16 ene 202420.4920.4920.4820.4820.47384
12 ene 202420.6020.6020.4820.4820.47914
11 ene 202420.9021.1020.6920.7420.736,466
10 ene 202420.8220.8220.8220.8220.81266
09 ene 202420.7720.7720.7720.7720.76132
08 ene 202420.6920.7920.6820.7920.781,033
05 ene 202420.5620.5620.5520.5520.54878
04 ene 202420.6020.6020.5520.5520.54429
03 ene 202420.6320.6420.5220.5220.514,973
02 ene 202420.7320.7320.7320.7320.7298
29 dic 202320.8220.8220.8220.8220.81139
28 dic 202321.0021.0420.8720.8720.867,387
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.